Indicators

ACWI Low Carbon Target Ishares MSCI ETF (NY: CRBN )

182.99 +1.99 (+1.10%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	79.61	79.67	79.17	79.37	5,210	-0.17(-0.21%)
Nov 27, 2015	79.57	79.57	79.49	79.54	1,321	-0.16(-0.20%)
Nov 25, 2015	79.41	79.70	79.70	79.70	4,315	+0.20(+0.25%)
Nov 24, 2015	78.97	79.53	78.82	79.50	17,654	+0.09(+0.11%)
Nov 23, 2015	79.57	79.65	79.17	79.41	21,619	-0.56(-0.70%)
Nov 20, 2015	80.04	80.63	79.95	79.97	22,688	+0.23(+0.28%)
Nov 19, 2015	79.87	79.87	79.60	79.74	4,020	+0.68(+0.87%)
Nov 18, 2015	78.92	79.06	78.92	79.06	407	+0.58(+0.73%)
Nov 17, 2015	78.63	79.27	78.41	78.48	2,805	+0.40(+0.51%)
Nov 16, 2015	77.31	78.12	77.19	78.08	10,795	+0.74(+0.96%)
Nov 13, 2015	78.11	78.11	77.28	77.34	3,526	-1.03(-1.31%)
Nov 12, 2015	78.92	78.92	78.36	78.36	5,937	-0.81(-1.02%)
Nov 11, 2015	79.15	79.17	79.15	79.17	598	+0.18(+0.22%)
Nov 10, 2015	79.09	79.09	78.75	79.00	2,186	-0.38(-0.47%)
Nov 09, 2015	79.83	79.83	79.37	79.37	2,812	-0.24(-0.30%)
Nov 06, 2015	79.77	79.77	79.41	79.61	1,829	-0.23(-0.28%)
Nov 05, 2015	80.04	80.04	79.76	79.84	2,091	-0.30(-0.37%)
Nov 04, 2015	80.53	80.53	80.09	80.14	2,161	-0.20(-0.25%)
Nov 03, 2015	79.97	80.34	79.97	80.34	649	+0.27(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.